Spot 175.08
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.05 | 21.35 | 20.20 | +0.87 | 39.5% | 157 | 39.5% | -0.13 | 1.57 | 0.89 | 2.26 | — |
| — | 18.60 | 21.45 | 20.02 | +0.86 | 39.4% | 157.5 | 39.4% | -0.14 | 1.44 | 0.66 | 2.22 | — |
| — | 18.15 | 20.85 | 19.50 | +0.86 | 39.2% | 158 | 39.2% | -0.14 | 1.47 | 0.71 | 2.22 | — |
| — | 17.30 | 19.65 | 18.48 | +0.84 | 38.8% | 159 | 38.8% | -0.16 | 1.65 | 0.98 | 2.31 | — |
| — | 16.60 | 19.15 | 17.88 | +0.83 | 38.4% | 160 | 38.4% | -0.17 | 1.72 | 1.24 | 2.20 | — |
| — | 15.80 | 17.95 | 16.88 | +0.82 | 38.1% | 161 | 38.1% | -0.18 | 1.97 | 1.36 | 2.57 | — |
| — | 14.95 | 17.00 | 15.97 | +0.80 | 37.7% | 162 | 37.7% | -0.20 | 2.00 | 1.34 | 2.65 | — |
| — | 14.55 | 16.70 | 15.62 | +0.80 | 37.5% | 162.5 | 37.5% | -0.20 | 2.54 | 1.59 | 3.50 | — |
| — | 14.15 | 16.30 | 15.22 | +0.79 | 37.4% | 163 | 37.4% | -0.21 | 2.38 | 1.61 | 3.15 | — |
| — | 13.35 | 15.90 | 14.62 | +0.77 | 37.0% | 164 | 37.0% | -0.23 | 2.37 | 1.69 | 3.05 | — |
| — | 12.55 | 14.95 | 13.75 | +0.76 | 36.7% | 165 | 36.7% | -0.24 | 2.65 | 2.14 | 3.15 | — |
| — | 11.75 | 13.95 | 12.85 | +0.74 | 36.4% | 166 | 36.4% | -0.26 | 3.10 | 1.99 | 4.20 | — |
| — | 11.05 | 13.30 | 12.18 | +0.72 | 36.1% | 167 | 36.1% | -0.28 | 3.36 | 2.27 | 4.45 | — |
| — | 10.40 | 12.80 | 11.60 | +0.71 | 35.9% | 167.5 | 35.9% | -0.29 | 3.26 | 2.52 | 4.00 | — |
| — | 10.25 | 12.55 | 11.40 | +0.70 | 35.8% | 168 | 35.8% | -0.30 | 3.48 | 2.70 | 4.25 | — |
| — | 9.75 | 11.60 | 10.68 | +0.68 | 35.5% | 169 | 35.5% | -0.32 | 3.44 | 2.52 | 4.35 | — |
| — | 8.35 | 11.10 | 9.72 | +0.65 | 35.2% | 170 | 35.2% | -0.34 | 4.30 | 3.25 | 5.35 | — |
| — | 7.80 | 10.85 | 9.32 | +0.64 | 35.0% | 171 | 35.0% | -0.36 | 4.08 | 3.25 | 4.90 | — |
| — | 7.70 | 9.80 | 8.75 | +0.62 | 34.7% | 172 | 34.7% | -0.39 | 4.47 | 3.15 | 5.80 | — |
| — | 7.45 | 9.15 | 8.30 | +0.60 | 34.6% | 172.5 | 34.6% | -0.40 | 4.95 | 4.00 | 5.90 | — |
| — | 7.20 | 8.95 | 8.07 | +0.59 | 34.5% | 173 | 34.5% | -0.41 | 5.25 | 4.45 | 6.05 | — |
| — | 6.55 | 9.00 | 7.78 | +0.57 | 34.3% | 174 | 34.3% | -0.43 | 5.40 | 4.70 | 6.10 | — |
| — | 5.65 | 7.55 | 6.60 | +0.54 | 34.0% | 175 | 34.0% | -0.46 | 5.90 | 5.05 | 6.75 | — |
| — | 5.65 | 7.45 | 6.55 | +0.52 | 33.8% | 176 | 33.8% | -0.48 | 6.08 | 4.95 | 7.20 | — |
| — | 4.60 | 7.40 | 6.00 | +0.50 | 33.6% | 177 | 33.6% | -0.51 | 6.60 | 5.45 | 7.75 | — |
| — | 4.35 | 6.50 | 5.42 | +0.48 | 33.6% | 177.5 | 33.6% | -0.52 | 7.15 | 6.35 | 7.95 | — |
| — | 4.50 | 6.90 | 5.70 | +0.47 | 33.5% | 178 | 33.5% | -0.53 | 7.33 | 6.45 | 8.20 | — |
| — | 4.05 | 5.50 | 4.78 | +0.45 | 33.3% | 179 | 33.3% | -0.56 | 7.40 | 6.20 | 8.60 | — |
| — | 3.50 | 5.30 | 4.40 | +0.41 | 33.1% | 180 | 33.1% | -0.58 | 8.60 | 7.75 | 9.45 | — |
| — | 3.15 | 5.35 | 4.25 | +0.40 | 33.0% | 181 | 33.0% | -0.61 | 9.05 | 8.25 | 9.85 | — |
| — | 2.73 | 4.35 | 3.54 | +0.37 | 32.9% | 182 | 32.9% | -0.63 | 9.55 | 8.45 | 10.65 | — |
| — | 2.70 | 4.35 | 3.52 | +0.36 | 32.8% | 182.5 | 32.8% | -0.65 | 9.95 | 9.05 | 10.85 | — |
| — | 2.75 | 3.90 | 3.33 | +0.35 | 32.7% | 183 | 32.7% | -0.66 | 10.12 | 8.80 | 11.45 | — |
| — | 2.06 | 4.30 | 3.18 | +0.33 | 32.6% | 184 | 32.6% | -0.68 | 10.82 | 9.45 | 12.20 | — |
| — | 1.91 | 3.40 | 2.65 | +0.30 | 32.5% | 185 | 32.5% | -0.71 | 11.60 | 10.60 | 12.60 | — |
| — | 1.77 | 3.10 | 2.44 | +0.28 | 32.4% | 186 | 32.4% | -0.73 | 12.18 | 11.00 | 13.35 | — |
| — | 1.45 | 2.83 | 2.14 | +0.26 | 32.3% | 187 | 32.3% | -0.75 | 13.03 | 11.90 | 14.15 | — |
| — | 1.46 | 2.66 | 2.06 | +0.25 | 32.3% | 187.5 | 32.3% | -0.76 | 13.55 | 12.55 | 14.55 | — |
| — | 1.18 | 2.90 | 2.04 | +0.24 | 32.3% | 188 | 32.3% | -0.77 | 13.85 | 12.75 | 14.95 | — |
| — | 0.97 | 2.40 | 1.69 | +0.22 | 32.2% | 189 | 32.2% | -0.79 | 14.70 | 13.60 | 15.80 | — |
| — | 0.99 | 2.00 | 1.50 | +0.20 | 32.2% | 190 | 32.2% | -0.81 | 15.50 | 14.25 | 16.75 | — |
| — | 0.52 | 1.85 | 1.19 | +0.19 | 32.1% | 191 | 32.1% | -0.82 | 16.68 | 15.15 | 18.20 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.